Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 326.42 | 326.52 | 325.45 | 325.72 | 2,806,478 | +0.98(+0.30%) |
May 27, 2021 | 325.45 | 326.21 | 324.06 | 324.74 | 3,188,313 | +1.25(+0.39%) |
May 26, 2021 | 323.76 | 324.29 | 322.93 | 323.49 | 2,189,964 | +0.08(+0.03%) |
May 25, 2021 | 324.82 | 325.12 | 322.92 | 323.41 | 2,780,125 | -0.74(-0.23%) |
May 24, 2021 | 323.58 | 324.83 | 323.28 | 324.14 | 2,684,826 | +1.81(+0.56%) |
May 21, 2021 | 322.57 | 324.25 | 321.61 | 322.33 | 4,754,987 | +1.15(+0.36%) |
May 20, 2021 | 319.50 | 322.51 | 319.13 | 321.18 | 4,818,442 | +1.96(+0.61%) |
May 19, 2021 | 317.45 | 319.34 | 315.24 | 319.22 | 7,678,566 | -1.57(-0.49%) |
May 18, 2021 | 323.37 | 323.98 | 320.57 | 320.79 | 3,678,958 | -2.39(-0.74%) |
May 17, 2021 | 322.88 | 324.57 | 321.67 | 323.18 | 3,462,751 | -0.57(-0.18%) |
May 14, 2021 | 321.92 | 324.39 | 321.52 | 323.76 | 4,973,520 | +3.58(+1.12%) |
May 13, 2021 | 316.27 | 321.67 | 316.24 | 320.17 | 6,099,185 | +4.19(+1.32%) |
May 12, 2021 | 321.21 | 321.85 | 315.71 | 315.99 | 7,459,803 | -6.50(-2.01%) |
May 11, 2021 | 324.44 | 324.66 | 320.59 | 322.49 | 8,919,388 | -4.54(-1.39%) |
May 10, 2021 | 328.46 | 330.18 | 326.89 | 327.03 | 6,470,199 | -0.13(-0.04%) |
May 07, 2021 | 324.61 | 327.55 | 324.27 | 327.16 | 3,749,886 | +2.23(+0.69%) |
May 06, 2021 | 322.50 | 325.05 | 321.55 | 324.93 | 4,539,585 | +3.04(+0.94%) |
May 05, 2021 | 321.87 | 322.85 | 320.10 | 321.89 | 3,710,190 | +0.74(+0.23%) |
May 04, 2021 | 319.74 | 321.19 | 317.51 | 321.15 | 4,760,575 | +0.36(+0.11%) |
May 03, 2021 | 320.49 | 321.80 | 320.27 | 320.79 | 2,868,040 | +2.04(+0.64%) |
Apr 30, 2021 | 318.73 | 319.42 | 317.73 | 318.75 | 3,093,763 | -1.53(-0.48%) |
Apr 29, 2021 | 319.65 | 320.56 | 317.28 | 320.29 | 3,914,119 | +2.07(+0.65%) |
Apr 28, 2021 | 319.03 | 319.27 | 317.93 | 318.22 | 3,214,741 | -1.37(-0.43%) |
Apr 27, 2021 | 319.37 | 320.14 | 318.53 | 319.59 | 2,903,897 | -0.04(-0.01%) |
Apr 26, 2021 | 320.83 | 321.14 | 319.18 | 319.63 | 2,220,947 | -0.53(-0.16%) |
Apr 23, 2021 | 317.63 | 321.25 | 317.05 | 320.15 | 3,844,263 | +2.17(+0.68%) |
Apr 22, 2021 | 320.80 | 320.89 | 317.01 | 317.98 | 5,274,419 | -2.99(-0.93%) |
Apr 21, 2021 | 317.52 | 321.20 | 317.45 | 320.97 | 4,449,664 | +2.99(+0.94%) |
Apr 20, 2021 | 319.19 | 319.62 | 316.69 | 317.98 | 3,998,181 | -2.47(-0.77%) |
Apr 19, 2021 | 320.76 | 320.98 | 319.42 | 320.45 | 3,424,310 | -1.04(-0.32%) |
Apr 16, 2021 | 321.38 | 322.04 | 320.67 | 321.50 | 3,986,324 | +1.44(+0.45%) |
Apr 15, 2021 | 318.55 | 320.32 | 318.55 | 320.06 | 4,127,212 | +2.74(+0.86%) |
Apr 14, 2021 | 316.64 | 318.81 | 316.58 | 317.32 | 4,218,183 | +0.69(+0.22%) |
Apr 13, 2021 | 316.48 | 317.22 | 315.40 | 316.63 | 3,604,804 | -0.71(-0.22%) |
Apr 12, 2021 | 317.07 | 317.63 | 316.50 | 317.34 | 3,136,551 | -0.29(-0.09%) |
Apr 09, 2021 | 315.62 | 317.84 | 315.28 | 317.63 | 3,227,848 | +2.57(+0.81%) |
Apr 08, 2021 | 314.29 | 315.08 | 313.47 | 315.07 | 2,830,097 | +0.71(+0.23%) |
Apr 07, 2021 | 314.13 | 315.10 | 313.48 | 314.35 | 2,817,007 | +0.00(+0.00%) |
Apr 06, 2021 | 314.65 | 315.34 | 313.80 | 314.35 | 3,172,053 | -0.78(-0.25%) |
Apr 05, 2021 | 313.95 | 316.02 | 313.92 | 315.13 | 5,985,249 | +3.53(+1.13%) |
Apr 01, 2021 | 310.98 | 311.75 | 309.98 | 311.61 | 6,314,014 | +1.19(+0.38%) |
Mar 31, 2021 | 310.82 | 311.77 | 310.19 | 310.41 | 3,998,912 | -0.60(-0.19%) |
Mar 30, 2021 | 311.23 | 311.75 | 310.04 | 311.01 | 4,853,357 | -0.79(-0.25%) |
Mar 29, 2021 | 309.58 | 312.56 | 309.21 | 311.80 | 5,526,046 | +0.99(+0.32%) |
Mar 26, 2021 | 307.99 | 311.08 | 307.12 | 310.82 | 5,272,138 | +4.16(+1.36%) |
Mar 25, 2021 | 303.39 | 307.07 | 301.43 | 306.66 | 5,894,744 | +1.98(+0.65%) |
Mar 24, 2021 | 305.81 | 308.11 | 304.68 | 304.68 | 6,479,711 | +0.02(+0.01%) |
Mar 23, 2021 | 306.78 | 307.87 | 304.08 | 304.66 | 5,388,053 | -2.99(-0.97%) |
Mar 22, 2021 | 306.06 | 308.34 | 305.57 | 307.65 | 4,045,008 | +1.16(+0.38%) |
Mar 19, 2021 | 308.45 | 308.53 | 305.52 | 306.49 | 5,987,251 | -2.52(-0.82%) |
Mar 18, 2021 | 309.89 | 312.29 | 308.46 | 309.01 | 5,737,657 | -1.32(-0.43%) |
Mar 17, 2021 | 308.87 | 310.58 | 308.09 | 310.33 | 4,612,441 | +1.79(+0.58%) |
Mar 16, 2021 | 309.47 | 309.61 | 308.04 | 308.54 | 3,484,782 | -1.15(-0.37%) |
Mar 15, 2021 | 308.84 | 309.84 | 306.62 | 309.70 | 4,753,675 | +1.67(+0.54%) |
Mar 12, 2021 | 305.55 | 308.19 | 305.39 | 308.03 | 4,537,442 | +2.80(+0.92%) |
Mar 11, 2021 | 304.65 | 306.77 | 303.82 | 305.23 | 6,113,323 | +1.88(+0.62%) |
Mar 10, 2021 | 300.73 | 304.27 | 300.67 | 303.35 | 6,862,025 | +4.43(+1.48%) |
Mar 09, 2021 | 299.73 | 301.89 | 298.76 | 298.93 | 6,194,981 | +0.34(+0.11%) |
Mar 08, 2021 | 297.18 | 301.85 | 296.32 | 298.59 | 8,766,543 | +2.82(+0.95%) |
Mar 05, 2021 | 293.19 | 296.52 | 288.88 | 295.76 | 7,478,131 | +5.31(+1.83%) |
Mar 04, 2021 | 293.84 | 295.46 | 286.79 | 290.45 | 9,116,557 | -3.20(-1.09%) |
Mar 03, 2021 | 294.54 | 296.35 | 293.50 | 293.65 | 5,469,228 | -1.13(-0.38%) |
Mar 02, 2021 | 296.21 | 296.88 | 294.61 | 294.78 | 4,337,471 | -1.31(-0.44%) |